KekCoin KEK
Xếp hạng #?
19:33:07 01/02/2021
KekCoin (KEK)
Không hoạt động
Lịch sử giá KekCoin (KEK) Tháng 01/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-01-01 | $0.003481 | $0.01146 | $0.003176 | $0.01145 | $37.19 | $122,732 |
| 2021-01-02 | $0.01146 | $0.01160 | $0.005093 | $0.005133 | $53.63 | $55,007.82 |
| 2021-01-03 | $0.005142 | $0.01142 | $0.005128 | $0.01083 | $15.39 | $116,097 |
| 2021-01-04 | $0.01080 | $0.01104 | $0.004596 | $0.005115 | $0.0005104 | $54,813.15 |
| 2021-01-05 | $0.005114 | $0.005255 | $0.004692 | $0.005105 | $3.56 | $54,706.73 |
| 2021-01-06 | $0.005098 | $0.005532 | $0.005027 | $0.005532 | $0 | $59,282.56 |
| 2021-01-07 | $0.005529 | $0.006027 | $0.005474 | $0.005908 | $0 | $63,313.34 |
| 2021-01-08 | $0.005903 | $0.006291 | $0.005526 | $0.006120 | $0 | $65,580.43 |
| 2021-01-09 | $0.006123 | $0.006215 | $0.005847 | $0.006038 | $0 | $64,709.20 |
| 2021-01-10 | $0.006038 | $0.009049 | $0.006038 | $0.007291 | $0.7287 | $78,134.12 |
| 2021-01-11 | $0.007288 | $0.007775 | $0.006415 | $0.007462 | $0.1716 | $79,963.38 |
| 2021-01-12 | $0.007469 | $0.007679 | $0.006867 | $0.007115 | $0 | $76,247.08 |
| 2021-01-13 | $0.007124 | $0.007896 | $0.006843 | $0.007832 | $0 | $83,933.00 |
| 2021-01-14 | $0.007836 | $0.008393 | $0.007742 | $0.008230 | $0 | $88,191.47 |
| 2021-01-15 | $0.008229 | $0.008311 | $0.007279 | $0.007733 | $0 | $82,870.83 |
| 2021-01-16 | $0.007733 | $0.007952 | $0.007483 | $0.007603 | $0 | $81,481.13 |
| 2021-01-17 | $0.007597 | $0.007712 | $0.007155 | $0.007523 | $0 | $80,614.70 |
| 2021-01-18 | $0.007513 | $0.007606 | $0.006756 | $0.006978 | $2.24 | $74,775.66 |
| 2021-01-19 | $0.006962 | $0.007174 | $0.005427 | $0.005427 | $0.7264 | $58,154.94 |
| 2021-01-20 | $0.005411 | $0.005457 | $0.005036 | $0.005343 | $0 | $57,260.90 |
| 2021-01-21 | $0.005333 | $0.005333 | $0.003630 | $0.003698 | $9.07 | $39,631.68 |
| 2021-01-22 | $0.003699 | $0.004057 | $0.003474 | $0.003961 | $0 | $42,442.96 |
| 2021-01-23 | $0.003961 | $0.004003 | $0.003779 | $0.003847 | $0 | $41,224.95 |
| 2021-01-24 | $0.003848 | $0.003953 | $0.003733 | $0.003875 | $0 | $41,528.05 |
| 2021-01-25 | $0.003875 | $0.004176 | $0.003851 | $0.003884 | $0 | $41,624.30 |
| 2021-01-26 | $0.003884 | $0.003935 | $0.003724 | $0.003909 | $0 | $41,885.62 |
| 2021-01-27 | $0.003908 | $0.004349 | $0.003524 | $0.004261 | $0.007216 | $45,666.50 |
| 2021-01-28 | $0.004261 | $0.004740 | $0.004203 | $0.004676 | $0 | $50,114.55 |
| 2021-01-29 | $0.004684 | $0.01692 | $0.004168 | $0.01613 | $60.89 | $172,852 |
| 2021-01-30 | $0.01613 | $0.01700 | $0.01529 | $0.01679 | $8.86 | $179,890 |
| 2021-01-31 | $0.01679 | $0.01706 | $0.01614 | $0.01655 | $91.69 | $177,401 |